Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 230.47 | 231.12 | 224.06 | 225.27 | 421,454 | -4.55(-1.98%) |
Nov 29, 2018 | 230.47 | 233.72 | 225.83 | 229.82 | 457,020 | +1.39(+0.61%) |
Nov 28, 2018 | 241.89 | 244.84 | 228.34 | 228.43 | 705,674 | -16.90(-6.89%) |
Nov 27, 2018 | 251.09 | 252.85 | 245.33 | 245.33 | 488,610 | -2.32(-0.94%) |
Nov 26, 2018 | 252.57 | 253.96 | 247.46 | 247.65 | 570,817 | -12.26(-4.72%) |
Nov 23, 2018 | 260.46 | 260.74 | 255.54 | 259.91 | 278,557 | +5.20(+2.04%) |
Nov 21, 2018 | 254.71 | 254.71 | 254.71 | 0 | -2.32(-0.90%) | |
Nov 20, 2018 | 253.96 | 260.00 | 249.51 | 257.03 | 982,171 | +15.32(+6.34%) |
Nov 19, 2018 | 233.53 | 246.26 | 232.88 | 241.71 | 785,982 | +9.84(+4.25%) |
Nov 16, 2018 | 237.06 | 238.36 | 229.36 | 231.86 | 809,492 | -1.86(-0.79%) |
Nov 15, 2018 | 245.05 | 249.69 | 232.24 | 233.72 | 1,165,935 | -7.24(-3.01%) |
Nov 14, 2018 | 230.56 | 245.61 | 229.63 | 240.96 | 897,703 | +4.64(+1.96%) |
Nov 13, 2018 | 233.44 | 238.27 | 227.69 | 236.32 | 832,896 | +1.30(+0.55%) |
Nov 12, 2018 | 223.78 | 236.13 | 223.13 | 235.02 | 762,801 | +13.00(+5.86%) |
Nov 09, 2018 | 219.42 | 225.92 | 218.86 | 222.02 | 610,606 | +6.04(+2.79%) |
Nov 08, 2018 | 216.73 | 218.86 | 214.22 | 215.99 | 552,758 | +1.11(+0.52%) |
Nov 07, 2018 | 223.41 | 224.44 | 214.41 | 214.87 | 709,524 | -14.49(-6.32%) |
Nov 06, 2018 | 234.00 | 234.09 | 228.89 | 229.36 | 324,207 | -4.46(-1.91%) |
Nov 05, 2018 | 236.41 | 239.01 | 232.05 | 233.81 | 498,471 | -3.71(-1.56%) |
Nov 02, 2018 | 230.01 | 243.47 | 229.17 | 237.53 | 878,028 | +4.27(+1.83%) |
Nov 01, 2018 | 238.36 | 241.61 | 232.79 | 233.26 | 788,744 | -7.52(-3.12%) |
Oct 31, 2018 | 240.69 | 242.36 | 233.81 | 240.78 | 975,110 | -7.80(-3.14%) |
Oct 30, 2018 | 261.11 | 262.51 | 247.84 | 248.58 | 1,258,730 | -11.98(-4.60%) |
Oct 29, 2018 | 246.07 | 271.98 | 241.99 | 260.56 | 1,423,730 | +4.46(+1.74%) |
Oct 26, 2018 | 254.61 | 264.27 | 246.81 | 256.10 | 2,277,665 | +13.19(+5.43%) |
Oct 25, 2018 | 251.27 | 254.34 | 238.18 | 242.91 | 1,132,487 | -14.30(-5.56%) |
Oct 24, 2018 | 236.41 | 258.51 | 235.21 | 257.21 | 1,479,344 | +21.45(+9.10%) |
Oct 23, 2018 | 242.45 | 248.11 | 232.33 | 235.76 | 1,432,894 | +3.90(+1.68%) |
Oct 22, 2018 | 227.13 | 233.44 | 226.20 | 231.86 | 607,994 | +2.97(+1.30%) |
Oct 19, 2018 | 226.57 | 230.75 | 221.28 | 228.89 | 728,281 | +0.93(+0.41%) |
Oct 18, 2018 | 221.37 | 231.68 | 219.70 | 227.96 | 1,078,858 | +9.01(+4.11%) |
Oct 17, 2018 | 218.68 | 225.46 | 217.10 | 218.96 | 699,074 | +0.19(+0.09%) |
Oct 16, 2018 | 228.71 | 229.82 | 217.75 | 218.77 | 690,638 | -15.14(-6.47%) |
Oct 15, 2018 | 231.31 | 234.37 | 227.69 | 233.91 | 680,864 | +3.72(+1.61%) |
Oct 12, 2018 | 227.96 | 239.80 | 227.31 | 230.19 | 1,459,987 | -9.56(-3.99%) |
Oct 11, 2018 | 227.96 | 244.59 | 223.69 | 239.76 | 3,497,883 | +14.02(+6.21%) |
Oct 10, 2018 | 206.98 | 226.11 | 206.79 | 225.74 | 1,322,848 | +20.24(+9.85%) |
Oct 09, 2018 | 205.68 | 206.88 | 202.52 | 205.49 | 383,401 | +0.83(+0.41%) |
Oct 08, 2018 | 206.33 | 209.67 | 203.82 | 204.66 | 545,813 | +0.28(+0.14%) |
Oct 05, 2018 | 200.85 | 208.00 | 199.50 | 204.38 | 526,045 | +3.25(+1.62%) |
Oct 04, 2018 | 197.69 | 204.75 | 197.60 | 201.13 | 541,071 | +4.74(+2.41%) |
Oct 03, 2018 | 194.63 | 197.32 | 193.42 | 196.39 | 241,094 | -0.47(-0.24%) |
Oct 02, 2018 | 196.86 | 197.60 | 195.19 | 196.86 | 263,222 | +0.47(+0.24%) |
Oct 01, 2018 | 195.46 | 197.97 | 193.98 | 196.39 | 244,076 | -2.41(-1.21%) |
Sep 28, 2018 | 199.83 | 200.01 | 197.32 | 198.81 | 250,826 | +0.28(+0.14%) |
Sep 27, 2018 | 198.81 | 199.55 | 195.84 | 198.53 | 235,799 | -1.58(-0.79%) |
Sep 26, 2018 | 197.97 | 200.85 | 195.19 | 200.11 | 310,516 | +1.95(+0.98%) |
Sep 25, 2018 | 196.39 | 198.62 | 196.30 | 198.16 | 126,888 | +0.72(+0.37%) |
Sep 24, 2018 | 196.97 | 198.82 | 196.60 | 197.44 | 226,844 | +1.76(+0.90%) |
Sep 21, 2018 | 193.45 | 195.95 | 193.08 | 195.68 | 322,162 | +0.56(+0.28%) |
Sep 20, 2018 | 196.97 | 197.16 | 194.19 | 195.12 | 425,442 | -4.54(-2.27%) |
Sep 19, 2018 | 200.40 | 200.59 | 198.82 | 199.66 | 269,966 | -0.74(-0.37%) |
Sep 18, 2018 | 203.18 | 203.18 | 199.01 | 200.40 | 362,741 | -3.43(-1.68%) |
Sep 17, 2018 | 200.68 | 204.29 | 200.59 | 203.83 | 264,187 | +3.52(+1.76%) |
Sep 14, 2018 | 199.94 | 202.25 | 199.66 | 200.31 | 185,539 | -0.19(-0.09%) |
Sep 13, 2018 | 201.51 | 202.07 | 199.94 | 200.49 | 267,654 | -3.43(-1.68%) |
Sep 12, 2018 | 203.92 | 205.87 | 202.44 | 203.92 | 328,255 | +0.09(+0.05%) |
Sep 11, 2018 | 207.63 | 208.54 | 202.99 | 203.83 | 207,533 | -2.22(-1.08%) |
Sep 10, 2018 | 204.75 | 206.61 | 204.02 | 206.05 | 176,194 | -1.02(-0.49%) |
Sep 07, 2018 | 208.46 | 209.11 | 204.75 | 207.07 | 360,651 | +1.39(+0.68%) |
Sep 06, 2018 | 203.83 | 208.28 | 203.09 | 205.68 | 347,391 | +1.95(+0.96%) |
Sep 05, 2018 | 202.99 | 206.29 | 202.62 | 203.74 | 321,896 | +1.58(+0.78%) |
Sep 04, 2018 | 202.34 | 204.66 | 201.51 | 202.16 | 328,695 | +0.93(+0.46%) |
Aug 31, 2018 | 201.23 | 201.23 | 201.23 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 199.84 | 202.44 | 198.92 | 201.23 | 382,111 | +2.59(+1.31%) |
Aug 29, 2018 | 201.33 | 201.88 | 197.99 | 198.64 | 282,095 | -3.34(-1.65%) |
Aug 28, 2018 | 201.05 | 202.99 | 200.77 | 201.97 | 199,848 | -0.19(-0.09%) |
Aug 27, 2018 | 204.20 | 204.43 | 201.97 | 202.16 | 297,300 | -5.00(-2.42%) |
Aug 24, 2018 | 209.20 | 209.48 | 206.61 | 207.16 | 299,301 | -3.71(-1.76%) |
Aug 23, 2018 | 210.22 | 211.43 | 208.18 | 210.87 | 265,487 | +1.11(+0.53%) |
Aug 22, 2018 | 210.41 | 211.05 | 208.46 | 209.76 | 233,225 | +0.28(+0.13%) |
Aug 21, 2018 | 209.85 | 209.85 | 207.26 | 209.48 | 237,943 | -1.11(-0.53%) |
Aug 20, 2018 | 210.87 | 212.17 | 210.13 | 210.59 | 180,706 | -1.57(-0.74%) |
Aug 17, 2018 | 214.95 | 215.92 | 211.00 | 212.17 | 274,109 | -2.13(-0.99%) |
Aug 16, 2018 | 215.87 | 215.87 | 212.05 | 214.30 | 302,700 | -5.28(-2.41%) |
Aug 15, 2018 | 218.28 | 223.19 | 218.00 | 219.58 | 531,063 | +4.72(+2.20%) |
Aug 14, 2018 | 217.17 | 218.00 | 214.11 | 214.85 | 219,601 | -4.17(-1.90%) |
Aug 13, 2018 | 215.78 | 219.58 | 214.14 | 219.02 | 321,502 | +2.69(+1.24%) |
Aug 10, 2018 | 215.87 | 218.10 | 214.48 | 216.34 | 352,869 | +4.17(+1.96%) |
Aug 09, 2018 | 210.96 | 212.44 | 210.03 | 212.17 | 151,819 | +1.02(+0.48%) |
Aug 08, 2018 | 211.33 | 212.26 | 210.13 | 211.15 | 154,261 | +0.19(+0.09%) |
Aug 07, 2018 | 211.24 | 211.52 | 209.85 | 210.96 | 168,998 | -1.85(-0.87%) |
Aug 06, 2018 | 215.59 | 216.06 | 212.07 | 212.81 | 189,360 | -2.22(-1.03%) |
Aug 03, 2018 | 217.45 | 218.10 | 215.04 | 215.04 | 173,266 | -2.96(-1.36%) |
Aug 02, 2018 | 224.95 | 225.51 | 217.45 | 218.00 | 296,579 | -3.43(-1.55%) |
Aug 01, 2018 | 219.95 | 223.19 | 218.47 | 221.43 | 219,968 | +0.83(+0.38%) |
Jul 31, 2018 | 221.34 | 222.63 | 218.65 | 220.60 | 335,421 | -3.06(-1.37%) |
Jul 30, 2018 | 220.04 | 224.95 | 219.49 | 223.66 | 336,880 | +3.80(+1.73%) |
Jul 27, 2018 | 214.76 | 222.45 | 214.67 | 219.86 | 414,370 | +4.17(+1.93%) |
Jul 26, 2018 | 215.87 | 216.10 | 213.74 | 215.69 | 226,547 | +1.95(+0.91%) |
Jul 25, 2018 | 220.04 | 220.41 | 213.19 | 213.74 | 319,629 | -6.11(-2.78%) |
Jul 24, 2018 | 219.30 | 221.93 | 217.35 | 219.86 | 362,456 | -2.87(-1.29%) |
Jul 23, 2018 | 224.67 | 225.60 | 222.45 | 222.73 | 181,607 | -1.39(-0.62%) |
Jul 20, 2018 | 223.84 | 224.50 | 222.17 | 224.12 | 184,403 | +0.74(+0.33%) |
Jul 19, 2018 | 222.45 | 224.49 | 221.62 | 223.38 | 247,505 | +2.69(+1.22%) |
Jul 18, 2018 | 221.80 | 223.10 | 220.41 | 220.69 | 199,826 | -1.11(-0.50%) |
Jul 17, 2018 | 226.90 | 226.99 | 220.97 | 221.80 | 201,739 | -2.78(-1.24%) |
Jul 16, 2018 | 223.93 | 225.92 | 223.56 | 224.58 | 153,385 | +0.56(+0.25%) |
Jul 13, 2018 | 225.14 | 226.34 | 223.19 | 224.03 | 242,848 | -0.65(-0.29%) |
Jul 12, 2018 | 227.08 | 228.75 | 224.35 | 224.67 | 313,713 | -5.74(-2.49%) |
Jul 11, 2018 | 230.14 | 231.48 | 227.82 | 230.42 | 409,988 | +4.45(+1.97%) |
Jul 10, 2018 | 226.99 | 227.82 | 225.45 | 225.97 | 369,655 | -2.13(-0.93%) |
Jul 09, 2018 | 231.44 | 231.71 | 228.10 | 228.10 | 315,199 | -6.58(-2.80%) |
Jul 06, 2018 | 240.61 | 241.54 | 233.38 | 234.68 | 454,246 | -5.74(-2.39%) |
Jul 05, 2018 | 246.22 | 240.24 | 240.42 | 393,921 | -6.02(-2.44%) | |
Jul 03, 2018 | 246.45 | 246.45 | 246.45 | 0 | +2.87(+1.18%) | |
Jul 02, 2018 | 250.25 | 250.84 | 243.15 | 243.57 | 366,050 | -1.67(-0.68%) |
Jun 29, 2018 | 242.83 | 245.52 | 238.76 | 245.24 | 345,268 | -0.83(-0.34%) |
Jun 28, 2018 | 250.80 | 252.88 | 243.85 | 246.08 | 606,978 | -4.45(-1.78%) |
Jun 27, 2018 | 242.56 | 250.75 | 238.25 | 250.52 | 613,112 | +6.02(+2.46%) |
Jun 26, 2018 | 244.22 | 246.45 | 241.63 | 244.50 | 269,955 | -1.20(-0.49%) |
Jun 25, 2018 | 239.59 | 250.71 | 239.17 | 245.71 | 809,354 | +9.64(+4.08%) |
Jun 22, 2018 | 233.66 | 236.81 | 233.38 | 236.07 | 221,996 | -1.30(-0.55%) |
Jun 21, 2018 | 233.10 | 238.76 | 233.01 | 237.37 | 324,537 | +4.72(+2.03%) |
Jun 20, 2018 | 231.99 | 233.85 | 230.97 | 232.64 | 231,374 | -1.39(-0.59%) |
Jun 19, 2018 | 239.03 | 233.38 | 234.03 | 348,895 | +2.78(+1.20%) | |
Jun 18, 2018 | 234.12 | 235.51 | 231.07 | 231.25 | 263,142 | +1.39(+0.60%) |
Jun 15, 2018 | 234.32 | 229.07 | 229.86 | 359,657 | +0.93(+0.40%) | |
Jun 14, 2018 | 228.56 | 230.70 | 227.45 | 228.94 | 301,946 | -2.04(-0.88%) |
Jun 13, 2018 | 227.73 | 231.16 | 227.08 | 230.97 | 267,852 | +2.78(+1.22%) |
Jun 12, 2018 | 228.01 | 230.14 | 227.45 | 228.19 | 218,956 | -0.93(-0.40%) |
Jun 11, 2018 | 229.49 | 229.95 | 227.27 | 229.12 | 210,996 | -1.11(-0.48%) |
Jun 08, 2018 | 233.57 | 233.99 | 230.05 | 230.23 | 283,385 | -2.04(-0.88%) |
Jun 07, 2018 | 230.70 | 234.68 | 229.82 | 232.27 | 407,793 | +0.65(+0.28%) |
Jun 06, 2018 | 237.92 | 231.62 | 231.62 | 309,744 | -6.02(-2.53%) | |
Jun 05, 2018 | 238.11 | 240.24 | 236.72 | 237.65 | 214,020 | -0.55(-0.23%) |
Jun 04, 2018 | 239.31 | 239.96 | 237.55 | 238.20 | 250,575 | -3.43(-1.42%) |
Jun 01, 2018 | 245.06 | 245.24 | 240.89 | 241.63 | 373,264 | -7.88(-3.16%) |
May 31, 2018 | 245.89 | 250.89 | 244.79 | 249.50 | 532,123 | +5.00(+2.05%) |
May 30, 2018 | 250.43 | 250.62 | 243.02 | 244.50 | 376,007 | -9.73(-3.83%) |
May 29, 2018 | 251.26 | 257.97 | 248.76 | 254.23 | 638,232 | +8.15(+3.31%) |
May 25, 2018 | 246.08 | 246.08 | 246.08 | 0 | +2.04(+0.84%) | |
May 24, 2018 | 243.76 | 249.49 | 243.00 | 244.04 | 396,956 | +1.58(+0.65%) |
May 23, 2018 | 248.48 | 248.95 | 242.46 | 242.46 | 463,388 | -2.13(-0.87%) |
May 22, 2018 | 241.07 | 245.58 | 240.24 | 244.59 | 375,515 | +1.85(+0.76%) |
May 21, 2018 | 243.48 | 244.59 | 240.79 | 242.74 | 425,101 | -5.28(-2.13%) |
May 18, 2018 | 247.09 | 249.13 | 246.26 | 248.02 | 343,076 | +2.04(+0.83%) |
May 17, 2018 | 246.45 | 248.48 | 242.74 | 245.98 | 447,314 | +0.56(+0.23%) |
May 16, 2018 | 248.58 | 248.58 | 244.04 | 245.43 | 309,853 | -3.24(-1.30%) |
May 15, 2018 | 247.56 | 251.45 | 247.27 | 248.67 | 594,838 | +5.10(+2.09%) |
May 14, 2018 | 242.56 | 245.06 | 240.53 | 243.57 | 322,375 | -0.74(-0.30%) |
May 11, 2018 | 245.98 | 247.19 | 242.94 | 244.31 | 337,858 | -1.48(-0.60%) |
May 10, 2018 | 250.52 | 250.89 | 244.87 | 245.80 | 476,449 | -7.23(-2.86%) |
May 09, 2018 | 258.40 | 260.07 | 251.96 | 253.02 | 434,041 | -7.41(-2.85%) |
May 08, 2018 | 261.73 | 265.72 | 259.32 | 260.44 | 502,712 | +0.00(+0.00%) |
May 07, 2018 | 260.44 | 262.84 | 257.19 | 260.44 | 400,300 | -2.50(-0.95%) |
May 04, 2018 | 277.30 | 278.32 | 260.71 | 262.94 | 595,809 | -10.47(-3.83%) |
May 03, 2018 | 274.80 | 284.52 | 271.28 | 273.41 | 897,932 | +1.85(+0.68%) |
May 02, 2018 | 267.01 | 273.05 | 264.25 | 271.55 | 453,067 | +5.65(+2.13%) |
May 01, 2018 | 269.42 | 274.89 | 265.81 | 265.90 | 510,120 | -1.95(-0.73%) |
Apr 30, 2018 | 259.60 | 267.94 | 257.66 | 267.85 | 362,683 | +6.49(+2.48%) |
Apr 27, 2018 | 260.25 | 264.70 | 259.23 | 261.36 | 294,358 | -0.65(-0.25%) |
Apr 26, 2018 | 266.64 | 268.32 | 259.23 | 262.01 | 442,721 | -8.52(-3.15%) |
Apr 25, 2018 | 272.48 | 279.06 | 268.78 | 270.54 | 611,604 | -1.67(-0.61%) |
Apr 24, 2018 | 258.31 | 277.34 | 257.75 | 272.20 | 744,913 | +10.47(+4.00%) |
Apr 23, 2018 | 259.69 | 265.32 | 257.84 | 261.73 | 387,077 | +0.09(+0.04%) |
Apr 20, 2018 | 255.34 | 264.42 | 254.69 | 261.64 | 525,270 | +6.86(+2.69%) |
Apr 19, 2018 | 253.02 | 258.11 | 252.19 | 254.78 | 581,939 | +4.08(+1.63%) |
Apr 18, 2018 | 249.69 | 252.19 | 248.22 | 250.71 | 362,414 | -0.65(-0.26%) |
Apr 17, 2018 | 253.76 | 255.43 | 249.32 | 251.36 | 405,796 | -8.24(-3.18%) |
Apr 16, 2018 | 260.44 | 263.31 | 256.92 | 259.60 | 370,094 | -6.49(-2.44%) |
Apr 13, 2018 | 259.14 | 269.52 | 258.95 | 266.09 | 544,085 | +2.59(+0.98%) |
Apr 12, 2018 | 265.72 | 266.27 | 260.30 | 263.49 | 465,355 | -6.48(-2.40%) |
Apr 11, 2018 | 271.09 | 271.25 | 264.42 | 269.98 | 491,242 | +3.71(+1.39%) |
Apr 10, 2018 | 268.87 | 273.04 | 263.12 | 266.27 | 615,467 | -13.53(-4.83%) |
Apr 09, 2018 | 277.58 | 280.73 | 266.72 | 279.80 | 544,052 | -3.43(-1.21%) |
Apr 06, 2018 | 272.30 | 288.51 | 267.11 | 283.23 | 812,851 | +17.70(+6.66%) |
Apr 05, 2018 | 265.81 | 269.54 | 262.47 | 265.53 | 583,845 | -5.84(-2.15%) |
Apr 04, 2018 | 293.79 | 294.44 | 269.24 | 271.37 | 690,729 | -9.45(-3.37%) |
Apr 03, 2018 | 287.21 | 294.16 | 278.98 | 280.82 | 757,911 | -11.02(-3.78%) |
Apr 02, 2018 | 276.00 | 300.74 | 274.24 | 291.84 | 1,041,195 | +18.90(+6.92%) |
Mar 29, 2018 | 272.94 | 272.94 | 272.94 | 0 | -12.14(-4.26%) | |
Mar 28, 2018 | 282.12 | 289.16 | 276.09 | 285.08 | 903,506 | +2.50(+0.89%) |
Mar 27, 2018 | 265.44 | 287.80 | 263.68 | 282.58 | 912,821 | +14.27(+5.32%) |
Mar 26, 2018 | 278.87 | 288.09 | 267.57 | 268.31 | 889,114 | -24.37(-8.33%) |
Mar 23, 2018 | 273.31 | 293.23 | 270.81 | 292.68 | 923,695 | +17.70(+6.44%) |
Mar 22, 2018 | 263.12 | 275.82 | 260.25 | 274.98 | 924,536 | +19.18(+7.50%) |
Mar 21, 2018 | 254.41 | 256.36 | 247.74 | 255.80 | 480,612 | +1.76(+0.69%) |
Mar 20, 2018 | 254.23 | 256.27 | 252.28 | 254.04 | 362,132 | -1.49(-0.58%) |
Mar 19, 2018 | 247.94 | 260.53 | 247.76 | 255.53 | 635,122 | +10.18(+4.15%) |
Mar 16, 2018 | 244.61 | 245.62 | 242.30 | 245.35 | 317,462 | -0.83(-0.34%) |
Mar 15, 2018 | 243.96 | 247.72 | 241.84 | 246.19 | 476,838 | +0.65(+0.26%) |
Mar 14, 2018 | 238.78 | 246.93 | 238.23 | 245.54 | 679,724 | +3.98(+1.65%) |
Mar 13, 2018 | 233.88 | 243.32 | 232.21 | 241.56 | 643,920 | +4.72(+1.99%) |
Mar 12, 2018 | 235.08 | 238.04 | 233.41 | 236.84 | 376,573 | +0.74(+0.31%) |
Mar 09, 2018 | 244.71 | 245.63 | 236.00 | 236.10 | 630,951 | -12.77(-5.13%) |
Mar 08, 2018 | 250.35 | 253.54 | 248.50 | 248.87 | 476,429 | -3.61(-1.43%) |
Mar 07, 2018 | 251.37 | 252.48 | 556,672 | +0.28(+0.11%) | ||
Mar 06, 2018 | 250.91 | 257.01 | 250.81 | 252.20 | 634,990 | -1.85(-0.73%) |
Mar 05, 2018 | 267.29 | 267.47 | 252.02 | 254.05 | 689,751 | -8.79(-3.35%) |
Mar 02, 2018 | 273.12 | 275.89 | 261.27 | 262.85 | 865,153 | -4.07(-1.53%) |
Mar 01, 2018 | 256.46 | 272.10 | 251.65 | 266.92 | 1,168,018 | +10.09(+3.93%) |
Feb 28, 2018 | 245.07 | 256.83 | 243.63 | 256.83 | 576,531 | +8.33(+3.35%) |
Feb 27, 2018 | 238.78 | 248.50 | 236.68 | 248.50 | 634,847 | +9.35(+3.91%) |
Feb 26, 2018 | 244.80 | 246.37 | 239.06 | 239.15 | 546,962 | -8.98(-3.62%) |
Feb 23, 2018 | 256.37 | 257.94 | 248.13 | 248.13 | 592,969 | -12.59(-4.83%) |
Feb 22, 2018 | 262.57 | 260.72 | 968,422 | -1.02(-0.39%) | ||
Feb 21, 2018 | 256.09 | 261.73 | 248.13 | 261.73 | 656,626 | +4.44(+1.73%) |
Feb 20, 2018 | 255.81 | 259.98 | 252.11 | 257.29 | 617,451 | +4.81(+1.91%) |
Feb 16, 2018 | 252.48 | 252.48 | 252.48 | 0 | -0.46(-0.18%) | |
Feb 15, 2018 | 257.29 | 262.35 | 252.85 | 252.94 | 715,446 | -9.25(-3.53%) |
Feb 14, 2018 | 278.86 | 278.95 | 261.46 | 262.20 | 779,705 | -11.20(-4.10%) |
Feb 13, 2018 | 280.24 | 282.10 | 271.82 | 273.40 | 615,169 | -2.59(-0.94%) |
Feb 12, 2018 | 280.89 | 287.19 | 270.43 | 275.99 | 929,058 | -11.66(-4.05%) |
Feb 09, 2018 | 290.98 | 318.56 | 281.09 | 287.65 | 1,437,902 | -14.07(-4.66%) |
Feb 08, 2018 | 270.34 | 301.99 | 269.88 | 301.72 | 1,136,375 | +30.26(+11.15%) |
Feb 07, 2018 | 269.05 | 271.45 | 257.29 | 271.45 | 906,197 | +4.90(+1.84%) |
Feb 06, 2018 | 297.09 | 300.51 | 265.07 | 266.55 | 1,120,699 | -6.66(-2.44%) |
Feb 05, 2018 | 257.66 | 285.15 | 251.31 | 273.21 | 1,492,496 | +21.75(+8.65%) |
Feb 02, 2018 | 240.26 | 251.74 | 239.62 | 251.46 | 741,726 | +15.27(+6.47%) |
Feb 01, 2018 | 237.67 | 238.32 | 232.49 | 236.19 | 504,831 | +0.74(+0.31%) |
Jan 31, 2018 | 233.41 | 238.48 | 231.75 | 235.45 | 598,022 | -0.37(-0.16%) |
Jan 30, 2018 | 233.88 | 234.43 | 232.67 | 235.82 | 628,633 | +7.13(+3.12%) |
Jan 29, 2018 | 225.64 | 229.02 | 224.53 | 228.69 | 455,087 | +4.54(+2.02%) |
Jan 26, 2018 | 229.71 | 230.54 | 224.16 | 224.16 | 287,858 | -8.05(-3.47%) |
Jan 25, 2018 | 230.08 | 234.25 | 229.80 | 232.21 | 333,713 | -0.09(-0.04%) |
Jan 24, 2018 | 230.27 | 235.63 | 228.65 | 232.30 | 420,249 | +0.09(+0.04%) |
Jan 23, 2018 | 233.41 | 234.29 | 231.19 | 232.21 | 243,498 | -1.48(-0.63%) |
Jan 22, 2018 | 240.08 | 240.08 | 233.69 | 233.69 | 242,707 | -5.74(-2.40%) |
Jan 19, 2018 | 240.72 | 242.58 | 239.43 | 239.43 | 268,798 | -3.06(-1.26%) |
Jan 18, 2018 | 241.65 | 243.96 | 240.45 | 242.48 | 317,900 | +1.02(+0.42%) |
Jan 17, 2018 | 245.63 | 247.82 | 240.17 | 241.47 | 334,588 | -7.03(-2.83%) |
Jan 16, 2018 | 242.02 | 250.44 | 240.17 | 248.50 | 374,150 | +2.59(+1.05%) |
Jan 12, 2018 | 245.91 | 245.91 | 245.91 | 0 | -4.81(-1.92%) | |
Jan 11, 2018 | 254.33 | 254.88 | 250.66 | 250.72 | 220,118 | -5.55(-2.17%) |
Jan 10, 2018 | 255.30 | 256.27 | 161,350 | +1.20(+0.47%) | ||
Jan 09, 2018 | 255.35 | 256.18 | 252.95 | 255.07 | 247,215 | -1.66(-0.65%) |
Jan 08, 2018 | 258.50 | 259.32 | 256.26 | 256.74 | 156,741 | -1.48(-0.57%) |
Jan 05, 2018 | 260.62 | 262.20 | 257.66 | 258.22 | 178,917 | -5.00(-1.90%) |
Jan 04, 2018 | 264.33 | 264.60 | 261.64 | 263.21 | 292,704 | -3.24(-1.22%) |
Jan 03, 2018 | 271.08 | 271.08 | 266.00 | 266.45 | 154,149 | -5.00(-1.84%) |
Jan 02, 2018 | 274.41 | 275.80 | 271.45 | 271.45 | 139,335 | -5.83(-2.10%) |
Dec 29, 2017 | 277.28 | 277.28 | 277.28 | 0 | +2.78(+1.01%) | |
Dec 28, 2017 | 274.41 | 275.62 | 274.23 | 274.51 | 94,249 | -1.48(-0.54%) |
Dec 27, 2017 | 275.89 | 276.82 | 274.78 | 275.99 | 108,887 | -0.46(-0.17%) |
Dec 26, 2017 | 277.28 | 277.28 | 275.80 | 276.45 | 84,609 | +1.11(+0.40%) |
Dec 22, 2017 | 275.06 | 277.19 | 274.95 | 275.34 | 130,860 | +0.37(+0.13%) |
Dec 21, 2017 | 274.41 | 275.80 | 272.75 | 274.97 | 175,987 | -1.57(-0.57%) |
Dec 20, 2017 | 272.75 | 277.65 | 272.47 | 276.54 | 170,667 | +0.37(+0.13%) |
Dec 19, 2017 | 272.10 | 276.36 | 272.10 | 276.17 | 198,676 | +3.15(+1.15%) |
Dec 18, 2017 | 273.40 | 273.58 | 271.73 | 273.02 | 238,800 | -5.18(-1.86%) |
Dec 15, 2017 | 281.73 | 281.91 | 276.68 | 278.21 | 286,770 | -7.13(-2.50%) |
Dec 14, 2017 | 280.62 | 285.51 | 280.34 | 285.33 | 180,165 | +3.52(+1.25%) |
Dec 13, 2017 | 280.71 | 282.05 | 279.23 | 281.82 | 170,533 | +0.28(+0.10%) |
Dec 12, 2017 | 282.19 | 283.02 | 279.97 | 281.54 | 107,983 | -1.39(-0.49%) |
Dec 11, 2017 | 285.43 | 285.80 | 282.93 | 282.93 | 142,736 | -2.87(-1.00%) |
Dec 08, 2017 | 287.19 | 288.20 | 285.63 | 285.80 | 198,158 | -4.63(-1.59%) |
Dec 07, 2017 | 293.57 | 294.02 | 289.22 | 290.43 | 193,630 | -2.59(-0.88%) |
Dec 06, 2017 | 294.50 | 294.50 | 291.44 | 293.02 | 251,894 | -0.09(-0.03%) |
Dec 05, 2017 | 289.22 | 293.66 | 286.82 | 293.11 | 240,756 | +3.05(+1.05%) |
Dec 04, 2017 | 282.84 | 290.06 | 282.65 | 290.06 | 270,287 | +1.11(+0.38%) |